Itaúsa S.A. (ITSA4.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 02:40PM BRT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 10.65 | 10.72 | 10.57 | 10.67 | 10.67 | 6,759,900 |
| 04 Oct 2024 | 10.55 | 10.68 | 10.53 | 10.62 | 10.62 | 15,523,800 |
| 03 Oct 2024 | 10.85 | 10.86 | 10.58 | 10.60 | 10.60 | 29,594,200 |
| 02 Oct 2024 | 11.00 | 11.10 | 10.92 | 10.93 | 10.93 | 14,088,400 |
| 01 Oct 2024 | 11.09 | 11.13 | 10.88 | 10.89 | 10.89 | 25,694,400 |
| 30 Sept 2024 | 11.10 | 11.23 | 11.03 | 11.07 | 11.07 | 41,791,300 |
| 27 Sept 2024 | 11.16 | 11.23 | 11.08 | 11.15 | 11.15 | 27,326,800 |
| 26 Sept 2024 | 11.05 | 11.20 | 11.04 | 11.18 | 11.18 | 21,537,600 |
| 25 Sept 2024 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | 16,529,500 |
| 24 Sept 2024 | 10.97 | 11.05 | 10.83 | 10.91 | 10.91 | 17,378,200 |
| 23 Sept 2024 | 10.93 | 10.97 | 10.87 | 10.90 | 10.90 | 21,846,000 |
| 20 Sept 2024 | 11.10 | 11.14 | 10.97 | 10.97 | 10.97 | 39,617,600 |
| 20 Sept 2024 | 0.0484 Dividend | |||||
| 19 Sept 2024 | 11.14 | 11.28 | 11.09 | 11.14 | 11.09 | 54,898,200 |
| 18 Sept 2024 | 11.10 | 11.21 | 11.06 | 11.10 | 11.05 | 25,776,600 |
| 17 Sept 2024 | 11.16 | 11.19 | 11.08 | 11.15 | 11.10 | 24,223,800 |
| 16 Sept 2024 | 11.20 | 11.23 | 11.15 | 11.20 | 11.15 | 9,195,000 |
| 13 Sept 2024 | 11.23 | 11.31 | 11.11 | 11.20 | 11.15 | 26,409,900 |
| 12 Sept 2024 | 11.19 | 11.22 | 11.10 | 11.20 | 11.15 | 19,688,900 |
| 11 Sept 2024 | 11.23 | 11.27 | 11.13 | 11.23 | 11.18 | 33,551,900 |
| 10 Sept 2024 | 11.14 | 11.24 | 11.11 | 11.23 | 11.18 | 17,073,400 |
| 09 Sept 2024 | 11.11 | 11.27 | 11.10 | 11.24 | 11.19 | 15,086,500 |
| 06 Sept 2024 | 11.21 | 11.22 | 11.09 | 11.12 | 11.07 | 34,721,500 |
| 05 Sept 2024 | 11.13 | 11.23 | 11.06 | 11.23 | 11.18 | 24,076,400 |
| 04 Sept 2024 | 11.08 | 11.28 | 11.06 | 11.13 | 11.08 | 25,752,700 |
| 03 Sept 2024 | 10.90 | 11.07 | 10.88 | 11.04 | 10.99 | 15,009,000 |
| 02 Sept 2024 | 10.98 | 10.99 | 10.85 | 10.87 | 10.82 | 18,387,300 |
| 02 Sept 2024 | 0.02353 Dividend | |||||
| 30 Aug 2024 | 10.95 | 10.96 | 10.83 | 10.96 | 10.89 | 48,632,500 |
| 29 Aug 2024 | 11.11 | 11.16 | 10.98 | 11.01 | 10.94 | 22,120,000 |
| 28 Aug 2024 | 10.92 | 11.17 | 10.86 | 11.15 | 11.08 | 24,010,400 |
| 27 Aug 2024 | 10.95 | 10.96 | 10.86 | 10.95 | 10.88 | 15,932,100 |
| 26 Aug 2024 | 10.98 | 11.01 | 10.88 | 10.95 | 10.88 | 15,331,600 |
| 23 Aug 2024 | 10.99 | 11.08 | 10.92 | 10.96 | 10.89 | 27,940,500 |
| 22 Aug 2024 | 10.90 | 10.96 | 10.83 | 10.96 | 10.89 | 18,736,700 |
| 21 Aug 2024 | 11.07 | 11.09 | 10.98 | 11.02 | 10.95 | 19,709,500 |
| 20 Aug 2024 | 11.06 | 11.11 | 10.97 | 11.07 | 11.00 | 16,360,500 |
| 19 Aug 2024 | 10.94 | 11.08 | 10.93 | 11.04 | 10.97 | 38,109,700 |
| 16 Aug 2024 | 11.08 | 11.14 | 10.87 | 10.94 | 10.87 | 31,428,100 |
| 15 Aug 2024 | 10.88 | 11.00 | 10.81 | 11.00 | 10.93 | 19,774,000 |
| 14 Aug 2024 | 10.63 | 10.93 | 10.62 | 10.86 | 10.79 | 32,706,800 |
| 13 Aug 2024 | 10.45 | 10.65 | 10.40 | 10.64 | 10.57 | 28,124,600 |
| 12 Aug 2024 | 10.38 | 10.42 | 10.32 | 10.40 | 10.33 | 22,458,100 |
| 09 Aug 2024 | 10.13 | 10.35 | 10.10 | 10.35 | 10.28 | 24,543,600 |
| 08 Aug 2024 | 10.06 | 10.16 | 10.05 | 10.08 | 10.01 | 18,626,400 |
| 07 Aug 2024 | 10.09 | 10.13 | 9.91 | 10.08 | 10.01 | 18,513,500 |
| 06 Aug 2024 | 9.84 | 10.07 | 9.84 | 10.03 | 9.96 | 20,418,500 |
| 05 Aug 2024 | 9.65 | 9.86 | 9.64 | 9.82 | 9.76 | 24,448,000 |
| 02 Aug 2024 | 9.96 | 10.01 | 9.80 | 9.84 | 9.78 | 23,139,100 |
| 01 Aug 2024 | 10.17 | 10.20 | 9.90 | 9.98 | 9.92 | 25,171,700 |
| 31 Jul 2024 | 10.26 | 10.27 | 10.12 | 10.17 | 10.10 | 33,386,400 |
| 30 Jul 2024 | 10.31 | 10.32 | 10.19 | 10.25 | 10.18 | 21,228,400 |
| 29 Jul 2024 | 10.27 | 10.35 | 10.25 | 10.33 | 10.26 | 22,454,400 |
| 26 Jul 2024 | 10.19 | 10.29 | 10.12 | 10.29 | 10.22 | 9,386,600 |
| 25 Jul 2024 | 10.22 | 10.29 | 10.11 | 10.16 | 10.09 | 25,757,400 |
| 24 Jul 2024 | 10.26 | 10.30 | 10.21 | 10.25 | 10.18 | 13,267,500 |
| 23 Jul 2024 | 10.36 | 10.37 | 10.26 | 10.27 | 10.20 | 14,354,800 |
| 22 Jul 2024 | 10.35 | 10.42 | 10.32 | 10.39 | 10.32 | 16,596,200 |
| 19 Jul 2024 | 10.27 | 10.40 | 10.27 | 10.36 | 10.29 | 13,732,900 |
| 18 Jul 2024 | 10.32 | 10.38 | 10.19 | 10.26 | 10.19 | 18,162,300 |
| 17 Jul 2024 | 10.25 | 10.37 | 10.18 | 10.36 | 10.29 | 22,237,900 |
| 16 Jul 2024 | 10.22 | 10.27 | 10.19 | 10.25 | 10.18 | 21,967,500 |
| 15 Jul 2024 | 10.22 | 10.25 | 10.16 | 10.22 | 10.15 | 18,683,600 |
| 12 Jul 2024 | 10.14 | 10.21 | 10.08 | 10.21 | 10.14 | 22,080,800 |
| 11 Jul 2024 | 10.12 | 10.16 | 10.09 | 10.16 | 10.09 | 16,364,300 |
| 10 Jul 2024 | 9.99 | 10.11 | 9.96 | 10.11 | 10.04 | 29,051,300 |
| 09 Jul 2024 | 9.88 | 9.97 | 9.84 | 9.97 | 9.91 | 13,752,800 |
| 08 Jul 2024 | 9.95 | 9.96 | 9.85 | 9.91 | 9.85 | 16,748,500 |
| 05 Jul 2024 | 10.02 | 10.03 | 9.85 | 9.95 | 9.89 | 16,301,900 |
| 04 Jul 2024 | 10.10 | 10.10 | 9.96 | 10.00 | 9.94 | 10,016,400 |
| 03 Jul 2024 | 9.88 | 10.05 | 9.86 | 9.97 | 9.91 | 14,958,600 |
| 02 Jul 2024 | 9.77 | 9.86 | 9.75 | 9.83 | 9.77 | 17,816,800 |
| 01 Jul 2024 | 9.80 | 9.91 | 9.72 | 9.75 | 9.69 | 16,583,200 |
| 28 Jun 2024 | 9.83 | 9.87 | 9.71 | 9.82 | 9.76 | 24,091,300 |
| 27 Jun 2024 | 9.86 | 9.92 | 9.78 | 9.84 | 9.78 | 16,679,400 |
| 26 Jun 2024 | 9.84 | 9.88 | 9.70 | 9.85 | 9.79 | 19,983,400 |
| 25 Jun 2024 | 9.85 | 9.96 | 9.82 | 9.90 | 9.84 | 26,516,200 |
| 24 Jun 2024 | 9.70 | 9.93 | 9.68 | 9.88 | 9.82 | 45,941,000 |
| 21 Jun 2024 | 9.68 | 9.82 | 9.65 | 9.68 | 9.62 | 47,992,300 |
| 21 Jun 2024 | 0.0946 Dividend | |||||
| 20 Jun 2024 | 9.86 | 9.88 | 9.76 | 9.80 | 9.64 | 17,298,100 |
| 19 Jun 2024 | 9.71 | 9.83 | 9.64 | 9.81 | 9.65 | 14,162,100 |
| 18 Jun 2024 | 9.64 | 9.75 | 9.62 | 9.71 | 9.55 | 32,389,200 |
| 17 Jun 2024 | 9.60 | 9.71 | 9.56 | 9.64 | 9.49 | 24,494,000 |
| 14 Jun 2024 | 9.57 | 9.61 | 9.51 | 9.57 | 9.42 | 17,444,300 |
| 13 Jun 2024 | 9.65 | 9.71 | 9.57 | 9.57 | 9.42 | 16,072,000 |
| 12 Jun 2024 | 9.77 | 9.80 | 9.58 | 9.67 | 9.51 | 28,147,900 |
| 11 Jun 2024 | 9.68 | 9.82 | 9.62 | 9.76 | 9.60 | 13,772,500 |
| 10 Jun 2024 | 9.70 | 9.72 | 9.58 | 9.62 | 9.47 | 21,595,800 |
| 07 Jun 2024 | 9.86 | 9.90 | 9.65 | 9.70 | 9.54 | 30,143,600 |
| 06 Jun 2024 | 9.88 | 10.00 | 9.85 | 9.94 | 9.78 | 10,663,700 |
| 05 Jun 2024 | 9.83 | 9.90 | 9.78 | 9.88 | 9.72 | 16,967,400 |
| 04 Jun 2024 | 9.76 | 9.83 | 9.70 | 9.83 | 9.67 | 15,358,400 |
| 03 Jun 2024 | 9.74 | 9.82 | 9.68 | 9.78 | 9.62 | 20,274,000 |
| 03 Jun 2024 | 0.02353 Dividend | |||||
| 31 May 2024 | 9.84 | 9.88 | 9.70 | 9.73 | 9.55 | 58,935,300 |
| 29 May 2024 | 9.92 | 9.96 | 9.85 | 9.87 | 9.69 | 24,118,900 |
| 28 May 2024 | 10.05 | 10.07 | 9.93 | 9.97 | 9.79 | 17,216,700 |
| 27 May 2024 | 9.97 | 10.02 | 9.94 | 9.97 | 9.79 | 15,850,800 |
| 24 May 2024 | 10.03 | 10.08 | 9.92 | 9.96 | 9.78 | 31,336,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.